{"ticker": "NPAC", "overview": {"cik": "2048948", "ticker": "NPAC", "name": "New Providence Acquisition Corp. III/Cayman", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090151", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000156", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "FORM 425", "accession": "0001213900-26-084823", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "FORM 425", "accession": "0001213900-26-084807", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066354", "price_sensitive": true}, {"form": "425", "date": "2026-06-08", "title": "FORM 425", "accession": "0001213900-26-066335", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056700", "price_sensitive": true}, {"form": "425", "date": "2026-04-10", "title": "FORM 425", "accession": "0001213900-26-042140", "price_sensitive": false}, {"form": "425", "date": "2026-04-10", "title": "FORM 425", "accession": "0001213900-26-042119", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-042026", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-042010", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-041618", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-041615", "price_sensitive": false}, {"form": "425", "date": "2026-04-06", "title": "FORM 425", "accession": "0001213900-26-040527", "price_sensitive": false}, {"form": "425", "date": "2026-04-06", "title": "FORM 425", "accession": "0001213900-26-040524", "price_sensitive": false}, {"form": "425", "date": "2026-04-02", "title": "FORM 425", "accession": "0001213900-26-039389", "price_sensitive": false}, {"form": "425", "date": "2026-04-02", "title": "FORM 425", "accession": "0001213900-26-039376", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037680", "price_sensitive": true}, {"form": "425", "date": "2026-03-27", "title": "FORM 425", "accession": "0001213900-26-035023", "price_sensitive": false}, {"form": "425", "date": "2026-03-27", "title": "FORM 425", "accession": "0001213900-26-035006", "price_sensitive": false}, {"form": "425", "date": "2026-03-24", "title": "FORM 425", "accession": "0001213900-26-033653", "price_sensitive": false}, {"form": "425", "date": "2026-03-24", "title": "FORM 425", "accession": "0001213900-26-033644", "price_sensitive": false}, {"form": "425", "date": "2026-03-23", "title": "FORM 425", "accession": "0001213900-26-032518", "price_sensitive": false}, {"form": "425", "date": "2026-03-23", "title": "FORM 425", "accession": "0001213900-26-032517", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001213900-26-031887", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 6110750.0, "sell_n": 0, "sell_sum": 0, "net": 6110750.0, "insiders": 1, "first_date": "2025-04-25", "last_date": "2025-04-25"}, "metrics": {"ticker": "NPAC", "has_prices": true, "as_of": "2026-09-09", "last": 10.469, "prev_close": 10.469, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.472088851409158, "vwap_20": 10.482702187585213, "vwap_60": 10.395630289104536, "vwap_250": 10.306923424063106, "high_52w": 10.49, "low_52w": 10.23, "avg_volume_20": 34355.8, "sessions": 310, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000156", "src": "13DG", "ticker": "NPAC", "cik": "2048948", "company": "New Providence Acquisition Corp. III/Cayman", "company_raw": "New Providence Acquisition Corp. III/Cayman", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.56% passive stake in NPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000156-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001213900-25-035744", "src": "INSIDERS", "ticker": "NPAC", "cik": "2048948", "company": "New Providence Acquisition Corp. III/Cayman", "company_raw": "New Providence Acquisition Corp. III/Cayman", "who": "NEW Providence Holdings III, LLC", "who_key": "NEW PROVIDENCE HOLDINGS III, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6110750.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "NPAC's biggest backer adds $6.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2048948/000121390025035744/0001213900-25-035744-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801523}], "recent_buys": [{"id": "0001213900-25-035744", "src": "INSIDERS", "ticker": "NPAC", "cik": "2048948", "company": "New Providence Acquisition Corp. III/Cayman", "company_raw": "New Providence Acquisition Corp. III/Cayman", "who": "NEW Providence Holdings III, LLC", "who_key": "NEW PROVIDENCE HOLDINGS III, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6110750.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "NPAC's biggest backer adds $6.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2048948/000121390025035744/0001213900-25-035744-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801523}], "institutional": [{"id": "13DG-0001167557-26-000156", "src": "13DG", "ticker": "NPAC", "cik": "2048948", "company": "New Providence Acquisition Corp. III/Cayman", "company_raw": "New Providence Acquisition Corp. III/Cayman", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.56% passive stake in NPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000156-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "New Providence Acquisition Corp. III - Units", "new_value": "New Providence Acquisition Corp. III/Cayman", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002048948", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002048948", "applied": 1, "detected_at": "2026-10-26T09:58:06.440650"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NPACU", "new_value": "New Providence Acquisition Corp. III - Units", "effective": "", "evidence": "NPACU is listed again under the same company (New Providence Acquisition Corp. III - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.935511"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NPACW", "new_value": "New Providence Acquisition Corp. III - Warrants", "effective": "", "evidence": "NPACW is listed again under the same company (New Providence Acquisition Corp. III - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.628623"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NPAC", "new_value": "New Providence Acquisition Corp. III - Ordinary Shares", "effective": "", "evidence": "NPAC is listed again under the same company (New Providence Acquisition Corp. III - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.628526"}]}, "key_people": [{"who": "NEW Providence Holdings III, LLC", "who_key": "NEW PROVIDENCE HOLDINGS III, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6110750.0, "sold": 0, "net": 6110750.0, "trades": 1, "top_score": 59.2, "lean": "buying", "history": [{"action": "BUY", "amount": 6110750.0, "date": "2025-04-25", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2048948/000121390025035744/0001213900-25-035744-index.htm"}], "latest": {"action": "BUY", "amount": 6110750.0, "date": "2025-04-25", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2048948/000121390025035744/0001213900-25-035744-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090151", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000156", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "FORM 425", "accession": "0001213900-26-084823", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "FORM 425", "accession": "0001213900-26-084807", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066354", "price_sensitive": true}, {"form": "425", "date": "2026-06-08", "title": "FORM 425", "accession": "0001213900-26-066335", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056700", "price_sensitive": true}, {"form": "425", "date": "2026-04-10", "title": "FORM 425", "accession": "0001213900-26-042140", "price_sensitive": false}, {"form": "425", "date": "2026-04-10", "title": "FORM 425", "accession": "0001213900-26-042119", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-042026", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-042010", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-041618", "price_sensitive": false}, {"form": "425", "date": "2026-04-09", "title": "FORM 425", "accession": "0001213900-26-041615", "price_sensitive": false}, {"form": "425", "date": "2026-04-06", "title": "FORM 425", "accession": "0001213900-26-040527", "price_sensitive": false}, {"form": "425", "date": "2026-04-06", "title": "FORM 425", "accession": "0001213900-26-040524", "price_sensitive": false}, {"form": "425", "date": "2026-04-02", "title": "FORM 425", "accession": "0001213900-26-039389", "price_sensitive": false}, {"form": "425", "date": "2026-04-02", "title": "FORM 425", "accession": "0001213900-26-039376", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037680", "price_sensitive": true}, {"form": "425", "date": "2026-03-27", "title": "FORM 425", "accession": "0001213900-26-035023", "price_sensitive": false}, {"form": "425", "date": "2026-03-27", "title": "FORM 425", "accession": "0001213900-26-035006", "price_sensitive": false}, {"form": "425", "date": "2026-03-24", "title": "FORM 425", "accession": "0001213900-26-033653", "price_sensitive": false}, {"form": "425", "date": "2026-03-24", "title": "FORM 425", "accession": "0001213900-26-033644", "price_sensitive": false}, {"form": "425", "date": "2026-03-23", "title": "FORM 425", "accession": "0001213900-26-032518", "price_sensitive": false}, {"form": "425", "date": "2026-03-23", "title": "FORM 425", "accession": "0001213900-26-032517", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001213900-26-031887", "price_sensitive": false}], "performance": {"ticker": "NPAC", "has_prices": true, "summary": {"n": 1, "avg": 0.006634615384615294, "win_rate": 1.0, "best": 0.006634615384615294, "worst": 0.006634615384615294, "as_of": "2026-09-09"}, "buys": [{"who": "NEW PROVIDENCE HOLDINGS III, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6110750.0, "date": "2025-04-25", "score": 59.2, "ref_price": 10.4, "return": 0.006634615384615294}]}, "price_series": [{"date": "2025-06-16", "close": 10.4, "volume": 225.0}, {"date": "2025-06-17", "close": 10.4, "volume": null}, {"date": "2025-06-18", "close": 10.5, "volume": 2401.0}, {"date": "2025-06-20", "close": 10.402, "volume": 28751.0}, {"date": "2025-06-23", "close": 10.38, "volume": 134895.0}, {"date": "2025-06-24", "close": 10.38, "volume": 37010.0}, {"date": "2025-06-25", "close": 10.33, "volume": 68442.0}, {"date": "2025-06-26", "close": 10.25, "volume": 36737.0}, {"date": "2025-06-27", "close": 10.26, "volume": 30181.0}, {"date": "2025-06-30", "close": 10.2, "volume": 285307.0}, {"date": "2025-07-01", "close": 10.1701, "volume": 99758.0}, {"date": "2025-07-02", "close": 10.13, "volume": 145443.0}, {"date": "2025-07-03", "close": 10.17, "volume": 42746.0}, {"date": "2025-07-07", "close": 10.1827, "volume": 123006.0}, {"date": "2025-07-08", "close": 10.17, "volume": 39537.0}, {"date": "2025-07-09", "close": 10.15, "volume": 16797.0}, {"date": "2025-07-10", "close": 10.15, "volume": 9625.0}, {"date": "2025-07-11", "close": 10.17, "volume": 6990.0}, {"date": "2025-07-14", "close": 10.19, "volume": 5304.0}, {"date": "2025-07-15", "close": 10.15, "volume": 31801.0}, {"date": "2025-07-16", "close": 10.14, "volume": 148475.0}, {"date": "2025-07-17", "close": 10.155, "volume": 96141.0}, {"date": "2025-07-18", "close": 10.135, "volume": 193547.0}, {"date": "2025-07-21", "close": 10.15, "volume": 28208.0}, {"date": "2025-07-22", "close": 10.155, "volume": 536117.0}, {"date": "2025-07-23", "close": 10.165, "volume": 41181.0}, {"date": "2025-07-24", "close": 10.1718, "volume": 41213.0}, {"date": "2025-07-25", "close": 10.1601, "volume": 33338.0}, {"date": "2025-07-28", "close": 10.17, "volume": 86855.0}, {"date": "2025-07-29", "close": 10.17, "volume": 59771.0}, {"date": "2025-07-30", "close": 10.17, "volume": 25393.0}, {"date": "2025-07-31", "close": 10.17, "volume": 59110.0}, {"date": "2025-08-01", "close": 10.155, "volume": 38330.0}, {"date": "2025-08-04", "close": 10.16, "volume": 68457.0}, {"date": "2025-08-05", "close": 10.16, "volume": 23327.0}, {"date": "2025-08-06", "close": 10.15, "volume": 256504.0}, {"date": "2025-08-07", "close": 10.15, "volume": 96017.0}, {"date": "2025-08-08", "close": 10.12, "volume": 97616.0}, {"date": "2025-08-11", "close": 10.11, "volume": 194216.0}, {"date": "2025-08-12", "close": 10.12, "volume": 130875.0}, {"date": "2025-08-13", "close": 10.105, "volume": 29773.0}, {"date": "2025-08-14", "close": 10.105, "volume": 101857.0}, {"date": "2025-08-15", "close": 10.1, "volume": 70488.0}, {"date": "2025-08-18", "close": 10.1, "volume": 29425.0}, {"date": "2025-08-19", "close": 10.15, "volume": 324612.0}, {"date": "2025-08-20", "close": 10.11, "volume": 36659.0}, {"date": "2025-08-21", "close": 10.12, "volume": 24618.0}, {"date": "2025-08-22", "close": 10.13, "volume": 61820.0}, {"date": "2025-08-25", "close": 10.13, "volume": 23507.0}, {"date": "2025-08-26", "close": 10.11, "volume": 3815.0}, {"date": "2025-08-27", "close": 10.11, "volume": 477608.0}, {"date": "2025-08-28", "close": 10.1, "volume": 23059.0}, {"date": "2025-08-29", "close": 10.115, "volume": 30074.0}, {"date": "2025-09-02", "close": 10.1, "volume": 1498.0}, {"date": "2025-09-03", "close": 10.13, "volume": 428.0}, {"date": "2025-09-04", "close": 10.11, "volume": 7962.0}, {"date": "2025-09-05", "close": 10.11, "volume": 28456.0}, {"date": "2025-09-08", "close": 10.095, "volume": 348974.0}, {"date": "2025-09-09", "close": 10.09, "volume": 100753.0}, {"date": "2025-09-10", "close": 10.09, "volume": 6195.0}, {"date": "2025-09-11", "close": 10.1146, "volume": 22052.0}, {"date": "2025-09-12", "close": 10.115, "volume": 6179.0}, {"date": "2025-09-15", "close": 10.12, "volume": 1363.0}, {"date": "2025-09-16", "close": 10.12, "volume": 1752.0}, {"date": "2025-09-17", "close": 10.12, "volume": 476.0}, {"date": "2025-09-18", "close": 10.11, "volume": 25681.0}, {"date": "2025-09-19", "close": 10.1, "volume": 47108.0}, {"date": "2025-09-22", "close": 10.11, "volume": 15169.0}, {"date": "2025-09-23", "close": 10.12, "volume": 443.0}, {"date": "2025-09-24", "close": 10.14, "volume": 183943.0}, {"date": "2025-09-25", "close": 10.13, "volume": 6227.0}, {"date": "2025-09-26", "close": 10.14, "volume": 251.0}, {"date": "2025-09-29", "close": 10.14, "volume": null}, {"date": "2025-09-30", "close": 10.17, "volume": 550.0}, {"date": "2025-10-01", "close": 10.16, "volume": 8722.0}, {"date": "2025-10-02", "close": 10.19, "volume": 18686.0}, {"date": "2025-10-03", "close": 10.19, "volume": 739736.0}, {"date": "2025-10-06", "close": 10.2, "volume": 18627.0}, {"date": "2025-10-07", "close": 10.22, "volume": 971538.0}, {"date": "2025-10-08", "close": 10.23, "volume": 216348.0}, {"date": "2025-10-09", "close": 10.27, "volume": 247506.0}, {"date": "2025-10-10", "close": 10.2613, "volume": 51977.0}, {"date": "2025-10-13", "close": 10.28, "volume": 24086.0}, {"date": "2025-10-14", "close": 10.29, "volume": 2158.0}, {"date": "2025-10-15", "close": 10.29, "volume": 50794.0}, {"date": "2025-10-16", "close": 10.29, "volume": 27353.0}, {"date": "2025-10-17", "close": 10.295, "volume": 2246.0}, {"date": "2025-10-20", "close": 10.26, "volume": 57436.0}, {"date": "2025-10-21", "close": 10.29, "volume": 49588.0}, {"date": "2025-10-22", "close": 10.27, "volume": 9150.0}, {"date": "2025-10-23", "close": 10.29, "volume": 893.0}, {"date": "2025-10-24", "close": 10.29, "volume": 791.0}, {"date": "2025-10-27", "close": 10.28, "volume": 23844.0}, {"date": "2025-10-28", "close": 10.3, "volume": 31066.0}, {"date": "2025-10-29", "close": 10.2863, "volume": 53396.0}, {"date": "2025-10-30", "close": 10.26, "volume": 9377.0}, {"date": "2025-10-31", "close": 10.29, "volume": 210.0}, {"date": "2025-11-03", "close": 10.27, "volume": 3336.0}, {"date": "2025-11-04", "close": 10.26, "volume": 9539.0}, {"date": "2025-11-05", "close": 10.28, "volume": 100.0}, {"date": "2025-11-06", "close": 10.28, "volume": null}, {"date": "2025-11-07", "close": 10.26, "volume": 138627.0}, {"date": "2025-11-10", "close": 10.27, "volume": 408.0}, {"date": "2025-11-11", "close": 10.29, "volume": 41372.0}, {"date": "2025-11-12", "close": 10.28, "volume": 23442.0}, {"date": "2025-11-13", "close": 10.24, "volume": 26900.0}, {"date": "2025-11-14", "close": 10.26, "volume": 1892.0}, {"date": "2025-11-17", "close": 10.255, "volume": 181.0}, {"date": "2025-11-18", "close": 10.25, "volume": 6372.0}, {"date": "2025-11-19", "close": 10.24, "volume": 72999.0}, {"date": "2025-11-20", "close": 10.23, "volume": 87740.0}, {"date": "2025-11-21", "close": 10.24, "volume": 3891.0}, {"date": "2025-11-24", "close": 10.25, "volume": 1673.0}, {"date": "2025-11-25", "close": 10.265, "volume": 561.0}, {"date": "2025-11-26", "close": 10.28, "volume": 759.0}, {"date": "2025-11-28", "close": 10.25, "volume": 397.0}, {"date": "2025-12-01", "close": 10.24, "volume": 88840.0}, {"date": "2025-12-02", "close": 10.25, "volume": 50300.0}, {"date": "2025-12-03", "close": 10.25, "volume": 8047.0}, {"date": "2025-12-04", "close": 10.25, "volume": 1191.0}, {"date": "2025-12-05", "close": 10.26, "volume": 10522.0}, {"date": "2025-12-08", "close": 10.26, "volume": 6131.0}, {"date": "2025-12-09", "close": 10.25, "volume": 4903.0}, {"date": "2025-12-10", "close": 10.25, "volume": 9107.0}, {"date": "2025-12-11", "close": 10.25, "volume": 42653.0}, {"date": "2025-12-12", "close": 10.28, "volume": 163.0}, {"date": "2025-12-15", "close": 10.28, "volume": null}, {"date": "2025-12-16", "close": 10.28, "volume": 4789.0}, {"date": "2025-12-17", "close": 10.28, "volume": null}, {"date": "2025-12-18", "close": 10.26, "volume": 27041.0}, {"date": "2025-12-19", "close": 10.26, "volume": 416.0}, {"date": "2025-12-22", "close": 10.24, "volume": 21957.0}, {"date": "2025-12-23", "close": 10.24, "volume": null}, {"date": "2025-12-24", "close": 10.24, "volume": null}, {"date": "2025-12-26", "close": 10.2672, "volume": 172.0}, {"date": "2025-12-29", "close": 10.27, "volume": 26410.0}, {"date": "2025-12-30", "close": 10.2748, "volume": 28682.0}, {"date": "2025-12-31", "close": 10.26, "volume": 7707.0}, {"date": "2026-01-02", "close": 10.28, "volume": 1074.0}, {"date": "2026-01-05", "close": 10.28, "volume": 235.0}, {"date": "2026-01-06", "close": 10.28, "volume": 150.0}, {"date": "2026-01-07", "close": 10.28, "volume": null}, {"date": "2026-01-08", "close": 10.28, "volume": null}, {"date": "2026-01-09", "close": 10.28, "volume": 5049.0}, {"date": "2026-01-12", "close": 10.27, "volume": 219.0}, {"date": "2026-01-13", "close": 10.27, "volume": 8311.0}, {"date": "2026-01-14", "close": 10.27, "volume": 2353.0}, {"date": "2026-01-15", "close": 10.28, "volume": 2426.0}, {"date": "2026-01-16", "close": 10.28, "volume": 19566.0}, {"date": "2026-01-20", "close": 10.32, "volume": 5811.0}, {"date": "2026-01-21", "close": 10.3, "volume": 15373.0}, {"date": "2026-01-22", "close": 10.33, "volume": 111299.0}, {"date": "2026-01-23", "close": 10.35, "volume": 85089.0}, {"date": "2026-01-26", "close": 10.4, "volume": 409.0}, {"date": "2026-01-27", "close": 10.38, "volume": 335.0}, {"date": "2026-01-28", "close": 10.38, "volume": null}, {"date": "2026-01-29", "close": 10.395, "volume": 2984.0}, {"date": "2026-01-30", "close": 10.38, "volume": 489.0}, {"date": "2026-02-02", "close": 10.32, "volume": 91278.0}, {"date": "2026-02-03", "close": 10.38, "volume": 284.0}, {"date": "2026-02-04", "close": 10.315, "volume": 38641.0}, {"date": "2026-02-05", "close": 10.29, "volume": 31794.0}, {"date": "2026-02-06", "close": 10.35, "volume": 31650.0}, {"date": "2026-02-09", "close": 10.34, "volume": 78437.0}, {"date": "2026-02-10", "close": 10.34, "volume": null}, {"date": "2026-02-11", "close": 10.34, "volume": 1866.0}, {"date": "2026-02-12", "close": 10.33, "volume": 9925.0}, {"date": "2026-02-13", "close": 10.32, "volume": 45721.0}, {"date": "2026-02-17", "close": 10.32, "volume": 58412.0}, {"date": "2026-02-18", "close": 10.32, "volume": 6074.0}, {"date": "2026-02-19", "close": 10.285, "volume": 124150.0}, {"date": "2026-02-20", "close": 10.3, "volume": 359839.0}, {"date": "2026-02-23", "close": 10.31, "volume": 1147.0}, {"date": "2026-02-24", "close": 10.28, "volume": 280.0}, {"date": "2026-02-25", "close": 10.3, "volume": 5246.0}, {"date": "2026-02-26", "close": 10.29, "volume": 1156.0}, {"date": "2026-02-27", "close": 10.31, "volume": 3599.0}, {"date": "2026-03-02", "close": 10.2935, "volume": 112727.0}, {"date": "2026-03-03", "close": 10.29, "volume": 75412.0}, {"date": "2026-03-04", "close": 10.31, "volume": 7583.0}, {"date": "2026-03-05", "close": 10.32, "volume": 8536.0}, {"date": "2026-03-06", "close": 10.32, "volume": 7696.0}, {"date": "2026-03-09", "close": 10.32, "volume": null}, {"date": "2026-03-10", "close": 10.31, "volume": 2446.0}, {"date": "2026-03-11", "close": 10.31, "volume": null}, {"date": "2026-03-12", "close": 10.31, "volume": 107924.0}, {"date": "2026-03-13", "close": 10.31, "volume": null}, {"date": "2026-03-16", "close": 10.25, "volume": 2234956.0}, {"date": "2026-03-17", "close": 10.24, "volume": 585594.0}, {"date": "2026-03-18", "close": 10.25, "volume": 27563.0}, {"date": "2026-03-19", "close": 10.25, "volume": 15506.0}, {"date": "2026-03-20", "close": 10.25, "volume": 36534.0}, {"date": "2026-03-23", "close": 10.25, "volume": 76303.0}, {"date": "2026-03-24", "close": 10.26, "volume": 132428.0}, {"date": "2026-03-25", "close": 10.25, "volume": 70076.0}, {"date": "2026-03-26", "close": 10.25, "volume": 375598.0}, {"date": "2026-03-27", "close": 10.25, "volume": 251973.0}, {"date": "2026-03-30", "close": 10.25, "volume": 118153.0}, {"date": "2026-03-31", "close": 10.26, "volume": 76492.0}, {"date": "2026-04-01", "close": 10.26, "volume": 7497.0}, {"date": "2026-04-02", "close": 10.27, "volume": 6533.0}, {"date": "2026-04-06", "close": 10.28, "volume": 51875.0}, {"date": "2026-04-07", "close": 10.29, "volume": 13850.0}, {"date": "2026-04-08", "close": 10.29, "volume": 16989.0}, {"date": "2026-04-09", "close": 10.29, "volume": 1072.0}, {"date": "2026-04-10", "close": 10.3, "volume": 1105.0}, {"date": "2026-04-13", "close": 10.28, "volume": 629.0}, {"date": "2026-04-14", "close": 10.29, "volume": 17299.0}, {"date": "2026-04-15", "close": 10.29, "volume": 1131.0}, {"date": "2026-04-16", "close": 10.29, "volume": 8111.0}, {"date": "2026-04-17", "close": 10.295, "volume": 14863.0}, {"date": "2026-04-20", "close": 10.31, "volume": 45732.0}, {"date": "2026-04-21", "close": 10.31, "volume": 26598.0}, {"date": "2026-04-22", "close": 10.31, "volume": 5587.0}, {"date": "2026-04-23", "close": 10.32, "volume": 270462.0}, {"date": "2026-04-24", "close": 10.32, "volume": 5531.0}, {"date": "2026-04-27", "close": 10.32, "volume": 130309.0}, {"date": "2026-04-28", "close": 10.32, "volume": 350571.0}, {"date": "2026-04-29", "close": 10.32, "volume": 971129.0}, {"date": "2026-04-30", "close": 10.32, "volume": 28140.0}, {"date": "2026-05-01", "close": 10.3299, "volume": 338.0}, {"date": "2026-05-04", "close": 10.31, "volume": 40456.0}, {"date": "2026-05-05", "close": 10.32, "volume": 37295.0}, {"date": "2026-05-06", "close": 10.32, "volume": 23737.0}, {"date": "2026-05-07", "close": 10.32, "volume": 17921.0}, {"date": "2026-05-08", "close": 10.325, "volume": 22098.0}, {"date": "2026-05-11", "close": 10.36, "volume": 29755.0}, {"date": "2026-05-12", "close": 10.32, "volume": 19917.0}, {"date": "2026-05-13", "close": 10.335, "volume": 16184.0}, {"date": "2026-05-14", "close": 10.34, "volume": 41829.0}, {"date": "2026-05-15", "close": 10.3372, "volume": 5419.0}, {"date": "2026-05-18", "close": 10.34, "volume": 339.0}, {"date": "2026-05-19", "close": 10.3468, "volume": 695.0}, {"date": "2026-05-20", "close": 10.34, "volume": 88863.0}, {"date": "2026-05-21", "close": 10.34, "volume": 11718.0}, {"date": "2026-05-22", "close": 10.34, "volume": 342.0}, {"date": "2026-05-26", "close": 10.35, "volume": 685.0}, {"date": "2026-05-27", "close": 10.34, "volume": 21377.0}, {"date": "2026-05-28", "close": 10.3464, "volume": 2576.0}, {"date": "2026-05-29", "close": 10.3459, "volume": 2372.0}, {"date": "2026-06-01", "close": 10.35, "volume": 1692.0}, {"date": "2026-06-02", "close": 10.355, "volume": 24285.0}, {"date": "2026-06-03", "close": 10.35, "volume": 25550.0}, {"date": "2026-06-04", "close": 10.35, "volume": 10441.0}, {"date": "2026-06-05", "close": 10.35, "volume": 17987.0}, {"date": "2026-06-08", "close": 10.36, "volume": 44177.0}, {"date": "2026-06-09", "close": 10.36, "volume": 5181.0}, {"date": "2026-06-10", "close": 10.36, "volume": 174263.0}, {"date": "2026-06-11", "close": 10.37, "volume": 578.0}, {"date": "2026-06-12", "close": 10.36, "volume": 2628.0}, {"date": "2026-06-15", "close": 10.37, "volume": 585.0}, {"date": "2026-06-16", "close": 10.365, "volume": 52480.0}, {"date": "2026-06-17", "close": 10.37, "volume": 10402.0}, {"date": "2026-06-18", "close": 10.37, "volume": 24689.0}, {"date": "2026-06-22", "close": 10.37, "volume": 25436.0}, {"date": "2026-06-23", "close": 10.37, "volume": 306513.0}, {"date": "2026-06-24", "close": 10.3793, "volume": 400909.0}, {"date": "2026-06-25", "close": 10.3793, "volume": null}, {"date": "2026-06-26", "close": 10.3799, "volume": 200.0}, {"date": "2026-06-29", "close": 10.3799, "volume": null}, {"date": "2026-06-30", "close": 10.3808, "volume": 58816.0}, {"date": "2026-07-01", "close": 10.38, "volume": 161035.0}, {"date": "2026-07-02", "close": 10.36, "volume": 1206.0}, {"date": "2026-07-06", "close": 10.38, "volume": 35591.0}, {"date": "2026-07-07", "close": 10.38, "volume": 373.0}, {"date": "2026-07-08", "close": 10.38, "volume": 36127.0}, {"date": "2026-07-09", "close": 10.39, "volume": 5063.0}, {"date": "2026-07-10", "close": 10.38, "volume": 6152.0}, {"date": "2026-07-13", "close": 10.38, "volume": 16786.0}, {"date": "2026-07-14", "close": 10.38, "volume": 25469.0}, {"date": "2026-07-15", "close": 10.38, "volume": 10345.0}, {"date": "2026-07-16", "close": 10.38, "volume": 2782356.0}, {"date": "2026-07-17", "close": 10.3952, "volume": 522.0}, {"date": "2026-07-20", "close": 10.3952, "volume": null}, {"date": "2026-07-21", "close": 10.4, "volume": 550302.0}, {"date": "2026-07-22", "close": 10.39, "volume": 65459.0}, {"date": "2026-07-23", "close": 10.395, "volume": 3799.0}, {"date": "2026-07-24", "close": 10.39, "volume": 10044.0}, {"date": "2026-07-27", "close": 10.4, "volume": 28521.0}, {"date": "2026-07-28", "close": 10.41, "volume": 102017.0}, {"date": "2026-07-29", "close": 10.42, "volume": 50854.0}, {"date": "2026-07-30", "close": 10.42, "volume": 52785.0}, {"date": "2026-07-31", "close": 10.42, "volume": 3081.0}, {"date": "2026-08-03", "close": 10.42, "volume": 12688.0}, {"date": "2026-08-04", "close": 10.42, "volume": 14219.0}, {"date": "2026-08-05", "close": 10.4201, "volume": 600.0}, {"date": "2026-08-06", "close": 10.4201, "volume": null}, {"date": "2026-08-07", "close": 10.43, "volume": 488.0}, {"date": "2026-08-10", "close": 10.43, "volume": null}, {"date": "2026-08-11", "close": 10.425, "volume": 249.0}, {"date": "2026-08-12", "close": 10.439, "volume": 26450.0}, {"date": "2026-08-13", "close": 10.49, "volume": 521395.0}, {"date": "2026-08-14", "close": 10.49, "volume": null}, {"date": "2026-08-17", "close": 10.455, "volume": 1264.0}, {"date": "2026-08-18", "close": 10.4799, "volume": 462.0}, {"date": "2026-08-19", "close": 10.45, "volume": 208.0}, {"date": "2026-08-20", "close": 10.455, "volume": 291.0}, {"date": "2026-08-21", "close": 10.465, "volume": 642.0}, {"date": "2026-08-24", "close": 10.465, "volume": null}, {"date": "2026-08-25", "close": 10.4659, "volume": 50826.0}, {"date": "2026-08-26", "close": 10.48, "volume": 289.0}, {"date": "2026-08-27", "close": 10.465, "volume": 2242.0}, {"date": "2026-08-28", "close": 10.4401, "volume": 4043.0}, {"date": "2026-08-31", "close": 10.45, "volume": 30940.0}, {"date": "2026-09-01", "close": 10.47, "volume": 5816.0}, {"date": "2026-09-02", "close": 10.48, "volume": 1933.0}, {"date": "2026-09-03", "close": 10.49, "volume": 1150.0}, {"date": "2026-09-04", "close": 10.49, "volume": 3855.0}, {"date": "2026-09-08", "close": 10.469, "volume": 33973.0}, {"date": "2026-09-09", "close": 10.469, "volume": null}], "refreshing": true}